8011 (株)三陽商会 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,269 | 1,294 | 1,260 | 1,264 | 555,000 | 12,640 |
| 2005-12-29 | 1,200 | 1,249 | 1,198 | 1,249 | 1,192,000 | 12,490 |
| 2005-12-28 | 1,185 | 1,197 | 1,183 | 1,189 | 594,000 | 11,890 |
| 2005-12-27 | 1,180 | 1,188 | 1,170 | 1,177 | 663,000 | 11,770 |
| 2005-12-26 | 1,184 | 1,195 | 1,171 | 1,182 | 764,000 | 11,820 |
| 2005-12-22 | 1,179 | 1,187 | 1,160 | 1,185 | 834,000 | 11,850 |
| 2005-12-21 | 1,180 | 1,210 | 1,178 | 1,199 | 684,000 | 11,990 |
| 2005-12-20 | 1,160 | 1,180 | 1,160 | 1,178 | 525,000 | 11,780 |
| 2005-12-19 | 1,158 | 1,165 | 1,148 | 1,163 | 246,000 | 11,630 |
| 2005-12-16 | 1,130 | 1,169 | 1,130 | 1,150 | 541,000 | 11,500 |
| 2005-12-15 | 1,151 | 1,160 | 1,130 | 1,140 | 658,000 | 11,400 |
| 2005-12-14 | 1,149 | 1,174 | 1,148 | 1,168 | 761,000 | 11,680 |
| 2005-12-13 | 1,140 | 1,146 | 1,120 | 1,146 | 698,000 | 11,460 |
| 2005-12-12 | 1,084 | 1,171 | 1,083 | 1,154 | 642,000 | 11,540 |
| 2005-12-09 | 1,070 | 1,082 | 1,050 | 1,078 | 618,000 | 10,780 |
| 2005-12-08 | 1,040 | 1,045 | 1,031 | 1,040 | 759,000 | 10,400 |
| 2005-12-07 | 1,021 | 1,048 | 1,021 | 1,046 | 580,000 | 10,460 |
| 2005-12-06 | 1,030 | 1,030 | 1,001 | 1,015 | 688,000 | 10,150 |
| 2005-12-05 | 1,000 | 1,040 | 1,000 | 1,033 | 606,000 | 10,330 |
| 2005-12-02 | 984 | 997 | 984 | 990 | 516,000 | 9,900 |
| 2005-12-01 | 983 | 983 | 961 | 983 | 483,000 | 9,830 |
| 2005-11-30 | 945 | 983 | 942 | 977 | 546,000 | 9,770 |
| 2005-11-29 | 955 | 964 | 948 | 948 | 457,000 | 9,480 |
| 2005-11-28 | 939 | 958 | 934 | 955 | 687,000 | 9,550 |
| 2005-11-25 | 897 | 941 | 897 | 934 | 1,688,000 | 9,340 |
| 2005-11-24 | 921 | 969 | 915 | 940 | 2,538,000 | 9,400 |
| 2005-11-22 | 883 | 884 | 862 | 871 | 487,000 | 8,710 |
| 2005-11-21 | 875 | 882 | 867 | 875 | 1,089,000 | 8,750 |
| 2005-11-18 | 840 | 866 | 836 | 865 | 1,738,000 | 8,650 |
| 2005-11-17 | 800 | 826 | 795 | 826 | 1,168,000 | 8,260 |
| 2005-11-16 | 780 | 793 | 772 | 792 | 524,000 | 7,920 |
| 2005-11-15 | 781 | 789 | 773 | 778 | 235,000 | 7,780 |
| 2005-11-14 | 799 | 810 | 777 | 780 | 522,000 | 7,800 |
| 2005-11-11 | 799 | 810 | 791 | 794 | 752,000 | 7,940 |
| 2005-11-10 | 819 | 820 | 792 | 809 | 495,000 | 8,090 |
| 2005-11-09 | 830 | 830 | 817 | 820 | 317,000 | 8,200 |
| 2005-11-08 | 822 | 833 | 789 | 820 | 888,000 | 8,200 |
| 2005-11-07 | 832 | 846 | 826 | 832 | 632,000 | 8,320 |
| 2005-11-04 | 809 | 830 | 807 | 822 | 1,221,000 | 8,220 |
| 2005-11-02 | 790 | 823 | 787 | 819 | 1,011,000 | 8,190 |
| 2005-11-01 | 774 | 781 | 774 | 778 | 404,000 | 7,780 |
| 2005-10-31 | 765 | 785 | 765 | 772 | 616,000 | 7,720 |
| 2005-10-28 | 751 | 763 | 750 | 760 | 434,000 | 7,600 |
| 2005-10-27 | 758 | 768 | 749 | 754 | 729,000 | 7,540 |
| 2005-10-26 | 777 | 787 | 756 | 758 | 1,002,000 | 7,580 |
| 2005-10-25 | 780 | 807 | 780 | 783 | 570,000 | 7,830 |
| 2005-10-24 | 818 | 821 | 782 | 783 | 736,000 | 7,830 |
| 2005-10-21 | 788 | 839 | 775 | 838 | 989,000 | 8,380 |
| 2005-10-20 | 820 | 827 | 805 | 807 | 493,000 | 8,070 |
| 2005-10-19 | 774 | 805 | 766 | 799 | 640,000 | 7,990 |
| 2005-10-18 | 807 | 813 | 782 | 785 | 531,000 | 7,850 |
| 2005-10-17 | 797 | 823 | 795 | 815 | 469,000 | 8,150 |
| 2005-10-14 | 793 | 794 | 786 | 791 | 319,000 | 7,910 |
| 2005-10-13 | 770 | 793 | 765 | 787 | 610,000 | 7,870 |
| 2005-10-12 | 776 | 781 | 771 | 775 | 830,000 | 7,750 |
| 2005-10-11 | 750 | 779 | 744 | 775 | 417,000 | 7,750 |
| 2005-10-07 | 751 | 768 | 751 | 760 | 512,000 | 7,600 |
| 2005-10-06 | 780 | 788 | 750 | 750 | 639,000 | 7,500 |
| 2005-10-05 | 809 | 809 | 786 | 796 | 385,000 | 7,960 |
| 2005-10-04 | 786 | 810 | 782 | 802 | 717,000 | 8,020 |
| 2005-10-03 | 797 | 820 | 788 | 796 | 583,000 | 7,960 |
| 2005-09-30 | 805 | 827 | 805 | 807 | 699,000 | 8,070 |
| 2005-09-29 | 840 | 850 | 816 | 825 | 636,000 | 8,250 |
| 2005-09-28 | 845 | 850 | 820 | 850 | 684,000 | 8,500 |
| 2005-09-27 | 825 | 842 | 823 | 835 | 555,000 | 8,350 |
| 2005-09-26 | 788 | 838 | 788 | 835 | 1,437,000 | 8,350 |
| 2005-09-22 | 783 | 788 | 779 | 788 | 562,000 | 7,880 |
| 2005-09-21 | 784 | 787 | 761 | 783 | 443,000 | 7,830 |
| 2005-09-20 | 782 | 784 | 760 | 782 | 576,000 | 7,820 |
| 2005-09-16 | 770 | 777 | 769 | 771 | 811,000 | 7,710 |
| 2005-09-15 | 747 | 775 | 744 | 768 | 1,637,000 | 7,680 |
| 2005-09-14 | 731 | 742 | 725 | 742 | 430,000 | 7,420 |
| 2005-09-13 | 723 | 730 | 716 | 730 | 540,000 | 7,300 |
| 2005-09-12 | 717 | 731 | 713 | 722 | 1,034,000 | 7,220 |
| 2005-09-09 | 741 | 745 | 711 | 715 | 1,298,000 | 7,150 |
| 2005-09-08 | 740 | 744 | 734 | 735 | 831,000 | 7,350 |
| 2005-09-07 | 742 | 742 | 728 | 734 | 940,000 | 7,340 |
| 2005-09-06 | 748 | 750 | 729 | 732 | 672,000 | 7,320 |
| 2005-09-05 | 750 | 752 | 746 | 748 | 726,000 | 7,480 |
| 2005-09-02 | 743 | 752 | 742 | 749 | 752,000 | 7,490 |
| 2005-09-01 | 735 | 748 | 735 | 741 | 590,000 | 7,410 |
| 2005-08-31 | 743 | 746 | 732 | 734 | 644,000 | 7,340 |
| 2005-08-30 | 720 | 743 | 720 | 743 | 1,301,000 | 7,430 |
| 2005-08-29 | 714 | 721 | 710 | 718 | 512,000 | 7,180 |
| 2005-08-26 | 720 | 724 | 708 | 712 | 1,021,000 | 7,120 |
| 2005-08-25 | 698 | 727 | 698 | 719 | 1,447,000 | 7,190 |
| 2005-08-24 | 688 | 696 | 666 | 694 | 1,106,000 | 6,940 |
| 2005-08-23 | 675 | 691 | 664 | 687 | 1,195,000 | 6,870 |
| 2005-08-22 | 669 | 676 | 668 | 673 | 454,000 | 6,730 |
| 2005-08-19 | 668 | 669 | 662 | 668 | 221,000 | 6,680 |
| 2005-08-18 | 667 | 670 | 665 | 668 | 114,000 | 6,680 |
| 2005-08-17 | 655 | 669 | 655 | 667 | 332,000 | 6,670 |
| 2005-08-16 | 675 | 675 | 662 | 670 | 332,000 | 6,700 |
| 2005-08-15 | 674 | 675 | 670 | 675 | 121,000 | 6,750 |
| 2005-08-12 | 670 | 674 | 666 | 672 | 299,000 | 6,720 |
| 2005-08-11 | 670 | 670 | 658 | 669 | 354,000 | 6,690 |
| 2005-08-10 | 670 | 674 | 666 | 671 | 305,000 | 6,710 |
| 2005-08-09 | 665 | 672 | 665 | 671 | 404,000 | 6,710 |
| 2005-08-08 | 641 | 665 | 630 | 665 | 491,000 | 6,650 |
| 2005-08-05 | 666 | 666 | 656 | 661 | 358,000 | 6,610 |
| 2005-08-04 | 659 | 668 | 655 | 667 | 407,000 | 6,670 |
| 2005-08-03 | 667 | 667 | 658 | 662 | 222,000 | 6,620 |
| 2005-08-02 | 670 | 670 | 658 | 668 | 265,000 | 6,680 |
| 2005-08-01 | 665 | 673 | 658 | 672 | 427,000 | 6,720 |
| 2005-07-29 | 664 | 668 | 656 | 663 | 518,000 | 6,630 |
| 2005-07-28 | 655 | 665 | 655 | 663 | 575,000 | 6,630 |
| 2005-07-27 | 655 | 657 | 650 | 651 | 560,000 | 6,510 |
| 2005-07-26 | 641 | 655 | 640 | 655 | 578,000 | 6,550 |
| 2005-07-25 | 632 | 645 | 631 | 640 | 538,000 | 6,400 |
| 2005-07-22 | 631 | 637 | 622 | 633 | 479,000 | 6,330 |
| 2005-07-21 | 638 | 643 | 630 | 641 | 477,000 | 6,410 |
| 2005-07-20 | 631 | 638 | 629 | 638 | 669,000 | 6,380 |
| 2005-07-19 | 626 | 632 | 623 | 630 | 459,000 | 6,300 |
| 2005-07-15 | 625 | 630 | 622 | 629 | 559,000 | 6,290 |
| 2005-07-14 | 621 | 625 | 618 | 624 | 239,000 | 6,240 |
| 2005-07-13 | 611 | 619 | 606 | 617 | 235,000 | 6,170 |
| 2005-07-12 | 625 | 625 | 613 | 614 | 658,000 | 6,140 |
| 2005-07-11 | 613 | 624 | 610 | 622 | 836,000 | 6,220 |
| 2005-07-08 | 597 | 614 | 594 | 611 | 580,000 | 6,110 |
| 2005-07-07 | 595 | 604 | 594 | 600 | 858,000 | 6,000 |
| 2005-07-06 | 590 | 595 | 585 | 595 | 258,000 | 5,950 |
| 2005-07-05 | 589 | 592 | 585 | 590 | 264,000 | 5,900 |
| 2005-07-04 | 585 | 590 | 585 | 590 | 255,000 | 5,900 |
| 2005-07-01 | 575 | 588 | 571 | 585 | 397,000 | 5,850 |
| 2005-06-30 | 579 | 579 | 571 | 574 | 226,000 | 5,740 |
| 2005-06-29 | 575 | 582 | 575 | 580 | 321,000 | 5,800 |
| 2005-06-28 | 584 | 584 | 579 | 581 | 236,000 | 5,810 |
| 2005-06-27 | 576 | 579 | 573 | 578 | 160,000 | 5,780 |
| 2005-06-24 | 585 | 586 | 576 | 585 | 373,000 | 5,850 |
| 2005-06-23 | 593 | 593 | 586 | 586 | 243,000 | 5,860 |
| 2005-06-22 | 591 | 596 | 590 | 592 | 370,000 | 5,920 |
| 2005-06-21 | 585 | 592 | 585 | 590 | 303,000 | 5,900 |
| 2005-06-20 | 588 | 588 | 583 | 584 | 182,000 | 5,840 |
| 2005-06-17 | 586 | 591 | 585 | 585 | 223,000 | 5,850 |
| 2005-06-16 | 587 | 588 | 584 | 585 | 209,000 | 5,850 |
| 2005-06-15 | 583 | 592 | 581 | 586 | 436,000 | 5,860 |
| 2005-06-14 | 581 | 581 | 577 | 578 | 104,000 | 5,780 |
| 2005-06-13 | 569 | 578 | 569 | 576 | 420,000 | 5,760 |
| 2005-06-10 | 569 | 575 | 569 | 571 | 311,000 | 5,710 |
| 2005-06-09 | 570 | 570 | 563 | 564 | 174,000 | 5,640 |
| 2005-06-08 | 569 | 570 | 564 | 565 | 124,000 | 5,650 |
| 2005-06-07 | 572 | 572 | 566 | 568 | 249,000 | 5,680 |
| 2005-06-06 | 574 | 575 | 560 | 563 | 408,000 | 5,630 |
| 2005-06-03 | 573 | 575 | 566 | 569 | 363,000 | 5,690 |
| 2005-06-02 | 577 | 583 | 572 | 573 | 366,000 | 5,730 |
| 2005-06-01 | 576 | 583 | 576 | 580 | 221,000 | 5,800 |
| 2005-05-31 | 566 | 582 | 566 | 579 | 468,000 | 5,790 |
| 2005-05-30 | 572 | 574 | 565 | 567 | 381,000 | 5,670 |
| 2005-05-27 | 573 | 574 | 567 | 570 | 355,000 | 5,700 |
| 2005-05-26 | 575 | 580 | 571 | 578 | 151,000 | 5,780 |
| 2005-05-25 | 588 | 588 | 577 | 578 | 186,000 | 5,780 |
| 2005-05-24 | 587 | 589 | 585 | 588 | 195,000 | 5,880 |
| 2005-05-23 | 586 | 588 | 583 | 585 | 328,000 | 5,850 |
| 2005-05-20 | 585 | 585 | 580 | 582 | 309,000 | 5,820 |
| 2005-05-19 | 571 | 587 | 570 | 581 | 473,000 | 5,810 |
| 2005-05-18 | 566 | 574 | 566 | 570 | 478,000 | 5,700 |
| 2005-05-17 | 571 | 576 | 561 | 566 | 408,000 | 5,660 |
| 2005-05-16 | 586 | 586 | 574 | 577 | 295,000 | 5,770 |
| 2005-05-13 | 588 | 588 | 580 | 584 | 245,000 | 5,840 |
| 2005-05-12 | 594 | 594 | 582 | 588 | 440,000 | 5,880 |
| 2005-05-11 | 571 | 582 | 563 | 581 | 677,000 | 5,810 |
| 2005-05-10 | 585 | 586 | 569 | 570 | 1,063,000 | 5,700 |
| 2005-05-09 | 597 | 597 | 584 | 589 | 663,000 | 5,890 |
| 2005-05-06 | 598 | 602 | 595 | 598 | 395,000 | 5,980 |
| 2005-05-02 | 606 | 607 | 599 | 601 | 224,000 | 6,010 |
| 2005-04-28 | 611 | 611 | 607 | 607 | 238,000 | 6,070 |
| 2005-04-27 | 616 | 619 | 606 | 607 | 306,000 | 6,070 |
| 2005-04-26 | 616 | 627 | 612 | 619 | 995,000 | 6,190 |
| 2005-04-25 | 611 | 611 | 594 | 599 | 1,010,000 | 5,990 |
| 2005-04-22 | 615 | 628 | 613 | 621 | 804,000 | 6,210 |
| 2005-04-21 | 620 | 628 | 610 | 625 | 429,000 | 6,250 |
| 2005-04-20 | 635 | 635 | 626 | 627 | 499,000 | 6,270 |
| 2005-04-19 | 615 | 617 | 606 | 615 | 549,000 | 6,150 |
| 2005-04-18 | 593 | 606 | 593 | 595 | 526,000 | 5,950 |
| 2005-04-15 | 611 | 623 | 611 | 613 | 461,000 | 6,130 |
| 2005-04-14 | 621 | 623 | 611 | 614 | 389,000 | 6,140 |
| 2005-04-13 | 622 | 625 | 618 | 621 | 333,000 | 6,210 |
| 2005-04-12 | 623 | 625 | 617 | 617 | 271,000 | 6,170 |
| 2005-04-11 | 631 | 631 | 619 | 619 | 339,000 | 6,190 |
| 2005-04-08 | 626 | 631 | 624 | 631 | 297,000 | 6,310 |
| 2005-04-07 | 622 | 627 | 621 | 626 | 364,000 | 6,260 |
| 2005-04-06 | 623 | 623 | 617 | 622 | 254,000 | 6,220 |
| 2005-04-05 | 615 | 629 | 615 | 623 | 621,000 | 6,230 |
| 2005-04-04 | 616 | 617 | 613 | 615 | 285,000 | 6,150 |
| 2005-04-01 | 616 | 616 | 611 | 616 | 153,000 | 6,160 |
| 2005-03-31 | 604 | 617 | 604 | 617 | 406,000 | 6,170 |
| 2005-03-30 | 605 | 607 | 601 | 603 | 230,000 | 6,030 |
| 2005-03-29 | 616 | 616 | 599 | 600 | 501,000 | 6,000 |
| 2005-03-28 | 609 | 615 | 609 | 615 | 276,000 | 6,150 |
| 2005-03-25 | 604 | 609 | 604 | 608 | 199,000 | 6,080 |
| 2005-03-24 | 608 | 611 | 605 | 605 | 436,000 | 6,050 |
| 2005-03-23 | 604 | 608 | 603 | 605 | 649,000 | 6,050 |
| 2005-03-22 | 606 | 606 | 598 | 603 | 715,000 | 6,030 |
| 2005-03-18 | 601 | 613 | 600 | 611 | 432,000 | 6,110 |
| 2005-03-17 | 592 | 599 | 592 | 596 | 182,000 | 5,960 |
| 2005-03-16 | 594 | 595 | 588 | 592 | 300,000 | 5,920 |
| 2005-03-15 | 601 | 604 | 589 | 590 | 365,000 | 5,900 |
| 2005-03-14 | 604 | 604 | 600 | 600 | 206,000 | 6,000 |
| 2005-03-11 | 601 | 605 | 601 | 601 | 336,000 | 6,010 |
| 2005-03-10 | 602 | 606 | 601 | 601 | 204,000 | 6,010 |
| 2005-03-09 | 605 | 605 | 602 | 602 | 189,000 | 6,020 |
| 2005-03-08 | 606 | 607 | 603 | 605 | 150,000 | 6,050 |
| 2005-03-07 | 603 | 608 | 603 | 606 | 392,000 | 6,060 |
| 2005-03-04 | 593 | 603 | 593 | 601 | 534,000 | 6,010 |
| 2005-03-03 | 596 | 596 | 592 | 593 | 151,000 | 5,930 |
| 2005-03-02 | 590 | 597 | 590 | 595 | 220,000 | 5,950 |
| 2005-03-01 | 594 | 597 | 588 | 590 | 272,000 | 5,900 |
| 2005-02-28 | 600 | 602 | 594 | 595 | 184,000 | 5,950 |
| 2005-02-25 | 597 | 598 | 589 | 597 | 338,000 | 5,970 |
| 2005-02-24 | 586 | 597 | 586 | 597 | 344,000 | 5,970 |
| 2005-02-23 | 582 | 585 | 580 | 585 | 179,000 | 5,850 |
| 2005-02-22 | 590 | 592 | 586 | 590 | 303,000 | 5,900 |
| 2005-02-21 | 593 | 603 | 587 | 596 | 705,000 | 5,960 |
| 2005-02-18 | 579 | 590 | 574 | 589 | 528,000 | 5,890 |
| 2005-02-17 | 578 | 582 | 577 | 579 | 255,000 | 5,790 |
| 2005-02-16 | 579 | 581 | 575 | 581 | 246,000 | 5,810 |
| 2005-02-15 | 583 | 587 | 582 | 582 | 167,000 | 5,820 |
| 2005-02-14 | 583 | 588 | 580 | 583 | 343,000 | 5,830 |
| 2005-02-10 | 577 | 580 | 575 | 580 | 181,000 | 5,800 |
| 2005-02-09 | 580 | 581 | 577 | 579 | 144,000 | 5,790 |
| 2005-02-08 | 578 | 581 | 577 | 581 | 289,000 | 5,810 |
| 2005-02-07 | 580 | 582 | 575 | 580 | 403,000 | 5,800 |
| 2005-02-04 | 575 | 578 | 571 | 574 | 311,000 | 5,740 |
| 2005-02-03 | 570 | 576 | 569 | 574 | 387,000 | 5,740 |
| 2005-02-02 | 570 | 572 | 562 | 567 | 431,000 | 5,670 |
| 2005-02-01 | 575 | 575 | 555 | 570 | 840,000 | 5,700 |
| 2005-01-31 | 577 | 582 | 571 | 581 | 364,000 | 5,810 |
| 2005-01-28 | 573 | 577 | 569 | 573 | 153,000 | 5,730 |
| 2005-01-27 | 577 | 578 | 573 | 574 | 176,000 | 5,740 |
| 2005-01-26 | 574 | 578 | 571 | 576 | 215,000 | 5,760 |
| 2005-01-25 | 574 | 574 | 567 | 570 | 285,000 | 5,700 |
| 2005-01-24 | 570 | 575 | 569 | 574 | 251,000 | 5,740 |
| 2005-01-21 | 560 | 572 | 560 | 570 | 234,000 | 5,700 |
| 2005-01-20 | 572 | 572 | 566 | 568 | 299,000 | 5,680 |
| 2005-01-19 | 583 | 583 | 572 | 573 | 768,000 | 5,730 |
| 2005-01-18 | 587 | 587 | 579 | 582 | 795,000 | 5,820 |
| 2005-01-17 | 582 | 588 | 582 | 588 | 1,086,000 | 5,880 |
| 2005-01-14 | 570 | 576 | 562 | 576 | 1,006,000 | 5,760 |
| 2005-01-13 | 567 | 570 | 564 | 567 | 1,903,000 | 5,670 |
| 2005-01-12 | 548 | 559 | 547 | 559 | 889,000 | 5,590 |
| 2005-01-11 | 544 | 547 | 541 | 547 | 713,000 | 5,470 |
| 2005-01-07 | 544 | 544 | 537 | 540 | 637,000 | 5,400 |
| 2005-01-06 | 550 | 551 | 538 | 539 | 763,000 | 5,390 |
| 2005-01-05 | 556 | 557 | 552 | 553 | 222,000 | 5,530 |
| 2005-01-04 | 556 | 557 | 550 | 557 | 179,000 | 5,570 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
